Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.659 | 3.918 | 3.654 | 3.778 | 233,696 | +0.09(+2.38%) |
Dec 30, 2008 | 3.737 | 3.752 | 3.628 | 3.690 | 261,920 | -0.06(-1.52%) |
Dec 29, 2008 | 3.727 | 3.752 | 3.623 | 3.747 | 253,162 | +0.02(+0.56%) |
Dec 26, 2008 | 3.690 | 3.789 | 3.690 | 3.727 | 44,717 | -0.01(-0.24%) |
Dec 24, 2008 | 3.732 | 3.809 | 3.670 | 3.736 | 74,918 | -0.01(-0.16%) |
Dec 23, 2008 | 3.727 | 3.985 | 3.659 | 3.741 | 390,822 | +0.02(+0.54%) |
Dec 22, 2008 | 3.618 | 3.721 | 3.551 | 3.721 | 179,743 | +0.10(+2.71%) |
Dec 19, 2008 | 3.349 | 3.623 | 3.349 | 3.623 | 164,033 | +0.26(+7.69%) |
Dec 18, 2008 | 3.432 | 3.494 | 3.359 | 3.364 | 224,441 | -0.13(-3.85%) |
Dec 17, 2008 | 3.369 | 3.613 | 3.349 | 3.499 | 235,176 | +0.13(+3.84%) |
Dec 16, 2008 | 3.287 | 3.520 | 3.054 | 3.369 | 357,005 | +0.09(+2.84%) |
Dec 15, 2008 | 3.364 | 3.376 | 3.147 | 3.276 | 302,764 | -0.11(-3.36%) |
Dec 12, 2008 | 3.302 | 3.457 | 3.204 | 3.390 | 247,918 | +0.03(+0.77%) |
Dec 11, 2008 | 3.442 | 3.535 | 3.235 | 3.364 | 90,315 | -0.08(-2.40%) |
Dec 10, 2008 | 3.545 | 3.649 | 3.442 | 3.447 | 220,639 | -0.04(-1.19%) |
Dec 09, 2008 | 3.613 | 3.613 | 3.473 | 3.488 | 78,954 | -0.10(-2.66%) |
Dec 08, 2008 | 3.520 | 3.597 | 3.426 | 3.584 | 134,785 | +0.06(+1.83%) |
Dec 05, 2008 | 3.587 | 3.587 | 3.411 | 3.520 | 149,442 | -0.05(-1.45%) |
Dec 04, 2008 | 3.587 | 3.670 | 3.545 | 3.571 | 106,816 | -0.13(-3.50%) |
Dec 03, 2008 | 3.608 | 3.758 | 3.525 | 3.701 | 175,678 | +0.07(+1.85%) |
Dec 02, 2008 | 3.949 | 3.975 | 3.442 | 3.633 | 248,057 | -0.33(-8.24%) |
Dec 01, 2008 | 4.063 | 4.063 | 3.783 | 3.959 | 129,225 | -0.08(-2.05%) |
Nov 28, 2008 | 3.975 | 4.079 | 3.882 | 4.042 | 39,628 | +0.05(+1.16%) |
Nov 26, 2008 | 4.027 | 4.063 | 3.934 | 3.996 | 87,741 | -0.11(-2.72%) |
Nov 25, 2008 | 3.903 | 4.234 | 3.835 | 4.107 | 103,134 | +0.20(+5.25%) |
Nov 24, 2008 | 3.830 | 4.348 | 3.830 | 3.903 | 183,522 | +0.05(+1.21%) |
Nov 21, 2008 | 3.773 | 3.954 | 3.644 | 3.856 | 215,247 | +0.07(+1.78%) |
Nov 20, 2008 | 4.037 | 4.037 | 3.727 | 3.789 | 170,573 | -0.25(-6.27%) |
Nov 19, 2008 | 4.037 | 4.239 | 3.934 | 4.042 | 120,575 | +0.03(+0.64%) |
Nov 18, 2008 | 3.965 | 4.063 | 3.934 | 4.016 | 75,712 | +0.03(+0.74%) |
Nov 17, 2008 | 4.244 | 4.244 | 3.970 | 3.987 | 111,575 | -0.15(-3.71%) |
Nov 14, 2008 | 4.141 | 4.177 | 4.079 | 4.141 | 52,745 | +0.00(+0.00%) |
Nov 13, 2008 | 4.218 | 4.296 | 4.079 | 4.141 | 147,025 | +0.09(+2.30%) |
Nov 12, 2008 | 4.187 | 4.187 | 4.042 | 4.047 | 55,543 | -0.19(-4.40%) |
Nov 11, 2008 | 4.244 | 4.244 | 4.143 | 4.234 | 89,366 | -0.04(-0.85%) |
Nov 10, 2008 | 4.327 | 4.348 | 4.270 | 4.270 | 94,125 | -0.03(-0.60%) |
Nov 07, 2008 | 4.286 | 4.384 | 4.285 | 4.296 | 104,900 | +0.01(+0.24%) |
Nov 06, 2008 | 4.146 | 4.306 | 4.141 | 4.286 | 135,887 | +0.14(+3.50%) |
Nov 05, 2008 | 4.239 | 4.239 | 4.032 | 4.141 | 130,954 | -0.10(-2.32%) |
Nov 04, 2008 | 3.934 | 4.311 | 3.934 | 4.239 | 182,809 | +0.28(+7.06%) |
Nov 03, 2008 | 3.778 | 3.991 | 3.778 | 3.959 | 171,535 | +0.18(+4.79%) |
Oct 31, 2008 | 3.887 | 3.980 | 3.778 | 3.778 | 167,549 | -0.16(-3.95%) |
Oct 30, 2008 | 3.939 | 4.042 | 3.882 | 3.934 | 142,653 | -0.03(-0.82%) |
Oct 29, 2008 | 4.037 | 4.115 | 3.825 | 3.966 | 80,266 | -0.06(-1.50%) |
Oct 28, 2008 | 4.089 | 4.125 | 4.006 | 4.027 | 94,907 | -0.06(-1.52%) |
Oct 27, 2008 | 3.970 | 4.130 | 3.970 | 4.089 | 85,946 | +0.08(+2.07%) |
Oct 24, 2008 | 3.649 | 4.120 | 3.649 | 4.006 | 153,219 | +0.09(+2.18%) |
Oct 23, 2008 | 4.022 | 4.332 | 3.913 | 3.921 | 266,406 | -0.04(-0.98%) |
Oct 22, 2008 | 3.798 | 4.037 | 3.752 | 3.959 | 166,060 | +0.21(+5.52%) |
Oct 21, 2008 | 3.752 | 3.778 | 3.701 | 3.752 | 173,133 | +0.12(+3.42%) |
Oct 20, 2008 | 3.520 | 3.897 | 3.520 | 3.628 | 173,278 | +0.16(+4.63%) |
Oct 17, 2008 | 3.364 | 3.504 | 3.292 | 3.468 | 150,333 | +0.06(+1.67%) |
Oct 16, 2008 | 3.375 | 3.468 | 3.375 | 3.411 | 80,316 | -0.02(-0.45%) |
Oct 15, 2008 | 3.623 | 3.623 | 3.421 | 3.426 | 153,509 | -0.26(-7.02%) |
Oct 14, 2008 | 3.628 | 3.825 | 3.587 | 3.685 | 160,144 | +0.06(+1.71%) |
Oct 13, 2008 | 3.173 | 3.670 | 3.085 | 3.623 | 315,212 | +0.57(+18.64%) |
Oct 10, 2008 | 2.717 | 3.100 | 2.490 | 3.054 | 398,383 | -0.17(-5.14%) |
Oct 09, 2008 | 3.685 | 3.747 | 3.111 | 3.219 | 298,973 | -0.54(-14.33%) |
Oct 08, 2008 | 3.851 | 3.928 | 3.457 | 3.758 | 267,946 | -0.29(-7.16%) |
Oct 07, 2008 | 3.965 | 4.084 | 3.928 | 4.047 | 166,044 | +0.09(+2.22%) |
Oct 06, 2008 | 4.203 | 4.244 | 3.794 | 3.959 | 246,264 | -0.29(-6.82%) |
Oct 03, 2008 | 4.198 | 4.342 | 4.198 | 4.249 | 148,600 | +0.00(+0.00%) |
Oct 02, 2008 | 4.311 | 4.343 | 4.203 | 4.249 | 91,149 | -0.01(-0.12%) |